CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

157.80
-0.60
(-0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.70 0.44% 372,000 0 0
157.30
162
158.40
2 tháng
(2025-10-06) 		-2.90 -1.78% 860,600 0 0
157.30
165.70
158.40
3 tháng
(2025-09-05) 		-1.90 -1.18% 1,559,000 0 0
157.30
166
158.40
6 tháng
(2025-06-09) 		14.87 10.27% 5,154,800 -600 0
144.54
170.69
158.40
12 tháng
(2024-12-09) 		-42.93 -21.19% 11,419,015 -497,000 -58.8
124.47
231.57
158.40
24 tháng
(2023-12-15) 		-12.63 -7.33% 14,460,476 -726,850 -101.9
124.47
231.57
158.40
36 tháng
(2022-12-20) 		51.97 48.24% 16,358,011 -795,694 -110.1
102.55
231.57
158.40
60 tháng
(2020-12-30) 		-71.90 -31.05% 37,347,629 -571,170 -48.4
74.97
240.68
158.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2019
69.52
 28,870 69.14 70.09 68.09 0 0 0
28/06/2019
69.14
 43,499 68.71 69.28 66.32 0 0 0
27/06/2019
68.71
 200,613 63.17 69.66 65.37 5,200 900 0.6
26/06/2019
63.17
 58,473 63.41 63.60 62.27 0 0 0
25/06/2019
63.41
 126,897 61.55 63.41 61.07 0 0 0
24/06/2019
61.55
 167,344 64.03 64.03 61.07 100 300 -0.0
21/06/2019
64.03
 66,978 65.80 67.04 63.46 0 0 0
20/06/2019
65.80
 155,459 68.23 68.23 64.89 1,000 0 0.1
19/06/2019
68.23
 136,618 65.18 68.23 65.37 8,600 1,600 1.0
18/06/2019
65.18
 43,415 64.03 65.85 64.03 300 0 0.0
17/06/2019
64.03
 59,919 62.03 64.84 62.98 0 0 0
14/06/2019
62.03
 239,420 68.23 68.23 61.55 0 10,000 -1.3
13/06/2019
68.23
 274,063 71.09 71.09 63.46 33,300 0 4.9
12/06/2019
71.09
 46,736 71.57 72.34 70.86 0 0 0
11/06/2019
71.57
 62,033 71.62 72.91 70.14 5,100 0 0.7
10/06/2019
71.62
 74,011 68.42 73.24 68.23 400 0 0.1
07/06/2019
68.42
 35,100 67.75 68.61 67.56 0 0 0
06/06/2019
67.75
 39,025 67.04 68.76 66.75 0 0 0
05/06/2019
67.04
 59,823 65.85 68.18 65.85 100 0 0.0
04/06/2019
65.85
 75,282 65.08 66.80 65.27 0 0 0
03/06/2019
65.08
 105,851 67.52 67.52 64.75 0 0 0
31/05/2019
67.52
 48,228 68.33 69.66 66.32 1,300 3,700 -0.3
30/05/2019
68.33
 141,740 66.75 69.14 65.85 0 100 -0.0
29/05/2019
66.75
 60,278 67.47 68.04 65.85 0 300 -0.0
28/05/2019
67.47
 85,910 68.47 70.09 66.08 3,000 3,600 -0.1
27/05/2019
68.47
 115,235 65.85 68.71 64.89 0 0 0
24/05/2019
65.85
 173,294 63.46 65.85 62.79 0 0 0
23/05/2019
63.46
 116,847 61.07 64.13 60.17 0 0 0
22/05/2019
61.07
 78,500 61.55 61.84 59.88 700 0 0.1
21/05/2019
61.55
 172,478 61.31 63.22 60.17 0 0 0
20/05/2019
61.31
 404,198 57.26 61.74 57.26 0 4,000 -0.5
17/05/2019
57.26
 309,314 54.44 57.26 54.44 0 0 0
16/05/2019
54.44
 47,710 54.82 54.87 54.20 0 0 0
15/05/2019
54.82
 165,885 54.25 54.87 53.82 300 600 -0.0
14/05/2019
54.25
 75,136 53.44 54.35 52.72 0 3,000 -0.3
13/05/2019
53.44
 154,693 50.34 53.44 50.58 0 0 0
10/05/2019
50.34
 47,830 50.34 51.05 50.10 0 0 0
09/05/2019
50.34
 31,423 50.39 50.77 50.20 0 0 0
08/05/2019
50.39
 89,956 50.10 50.58 49.77 34,100 0 3.6
07/05/2019
50.10
 80,104 48.67 50.10 48.67 33,700 0 3.5
06/05/2019
48.67
 64,000 49.05 49.05 47.71 3,000 0 0.3
03/05/2019
49.05
 82,820 49.29 50.05 48.48 0 0 0
02/05/2019
49.29
 88,055 51.01 51.01 48.67 0 0 0
26/04/2019
51.01
 69,477 50.48 51.01 50.24 0 0 0
25/04/2019
50.48
 38,250 51.25 51.48 50.20 0 0 0
24/04/2019
51.25
 59,598 51.15 51.96 51.05 0 0 0
23/04/2019
51.15
 133,250 49.15 51.44 48.96 0 1,800 -0.2
22/04/2019
49.15
 201,345 51.53 52.25 45.81 0 0 0
19/04/2019
51.53
 105,880 54.16 54.73 51.53 0 0 0
18/04/2019
54.16
 66,148 54.25 55.35 53.68 1,900 0 0.2
17/04/2019
54.25
 125,720 55.06 56.02 53.92 28,400 0 3.3
16/04/2019
55.06
 103,614 54.39 55.16 53.92 26,100 0 3.0
12/04/2019
54.39
 44,863 54.20 54.59 53.77 0 0 0
11/04/2019
54.20
 97,951 54.73 55.06 53.49 1,500 0 0.2
10/04/2019
54.73
 92,211 55.59 55.97 54.01 0 0 0
09/04/2019
55.59
 87,825 56.69 57.02 55.11 0 0 0
08/04/2019
56.69
 74,766 56.78 57.02 56.40 0 0 0
05/04/2019
56.78
 48,860 56.73 57.21 56.30 0 0 0
04/04/2019
56.73
 176,409 55.59 57.21 55.35 57,400 2,000 6.5
03/04/2019
55.59
 116,210 54.63 55.83 53.92 0 0 0
02/04/2019
54.63
 48,230 54.82 55.02 54.39 0 0 0
01/04/2019
54.82
 58,120 55.25 55.25 54.20 200 0 0.0
29/03/2019
55.25
 59,105 55.11 55.83 54.68 0 0 0
28/03/2019
55.11
 68,870 55.78 55.78 54.49 0 0 0
27/03/2019
55.78
 39,942 56.16 56.30 55.40 100 0 0.0
26/03/2019
56.16
 33,295 55.83 56.54 55.35 0 0 0
25/03/2019
55.83
 103,160 56.45 57.26 55.11 0 300 -0.0
22/03/2019
56.45
 164,661 54.73 56.45 54.39 22,100 700 2.5
21/03/2019
54.73
 76,745 55.35 56.30 54.16 200 15,700 -1.8
20/03/2019
55.35
 103,932 55.83 56.26 54.25 0 2,700 -0.3
19/03/2019
55.83
 96,949 55.87 56.54 55.40 24,700 0 2.9
18/03/2019
55.87
 101,597 57.31 57.69 55.59 0 1,800 -0.2
15/03/2019
57.31
 77,910 57.35 57.97 56.78 0 5,000 -0.6
14/03/2019
57.35
 62,435 56.78 58.16 56.30 200 4,000 -0.5
13/03/2019
56.78
 101,070 56.49 57.02 55.54 800 800 0.0
12/03/2019
56.49
 158,798 57.50 58.40 55.73 1,100 1,000 0.0
11/03/2019
57.50
 147,926 56.97 58.93 54.39 600 500 0.0
08/03/2019
56.97
 245,196 54.20 57.16 54.16 1,700 500 0.1
07/03/2019
54.20
 113,548 51.53 54.63 51.29 6,800 3,000 0.4
06/03/2019
51.53
 98,750 50.86 51.53 50.43 3,000 1,500 0.2
05/03/2019
50.86
 70,997 50.10 51.01 49.77 0 1,523 -0.2
04/03/2019
50.10
 98,629 51.53 51.53 49.91 0 2,000 -0.2
01/03/2019
51.53
 131,466 50.58 51.96 50.58 100 0 0.0
28/02/2019
50.58
 404,651 54.39 54.49 48.91 13,900 6,100 0.8
27/02/2019
54.39
 160,861 53.44 54.73 52.96 0 0 0
26/02/2019
53.44
 117,926 51.53 53.44 51.29 0 0 0
25/02/2019
51.53
 84,275 50.58 51.53 50.05 6,900 0 0.7
22/02/2019
50.58
 111,459 49.62 50.96 47.71 3,000 0 0.3
21/02/2019
49.62
 116,950 48.57 49.81 48.19 8,200 0 0.9
20/02/2019
48.57
 212,591 46.52 48.57 46.19 9,500 0 0.9
19/02/2019
46.52
 133,801 45.95 46.52 45.85 6,100 0 0.6
18/02/2019
45.95
 283,659 45.09 46.04 45.09 23 0 0.0
15/02/2019
45.09
 78,410 44.33 45.14 44.28 100 0 0.0
14/02/2019
44.33
 102,620 45.19 45.19 43.99 2,000 0 0.2
13/02/2019
45.19
 86,870 45.23 45.71 44.37 3,000 0 0.3
12/02/2019
45.23
 139,513 43.90 45.81 43.99 0 1,100 -0.1
11/02/2019
43.90
 178,503 41.75 44.14 41.51 0 0 0
01/02/2019
41.75
 47,700 41.46 41.75 40.94 0 0 0
31/01/2019
41.46
 39,405 40.80 41.75 40.61 0 0 0
30/01/2019
40.80
 72,595 41.27 41.51 40.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |